Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avante Corp (OP: ALXXF )

0.5610 UNCHANGED
Last Price Updated: 1:33 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.2900 0.2930 0.2900 0.2930 401,500 +0.00(+1.03%)
Apr 27, 2018 0.2900 0.2900 0.2900 0.2900 625,000 +0.01(+2.29%)
Apr 26, 2018 0.2820 0.2835 0.2820 0.2835 115,500 +0.00(+0.53%)
Apr 13, 2018 0.2820 0.2820 0.2820 0 +0.01(+3.68%)
Apr 09, 2018 0.2720 0.2720 0.2720 0 -0.01(-2.51%)
Apr 06, 2018 0.2790 0.2790 0.2790 0.2790 11,500 +0.02(+6.49%)
Apr 04, 2018 0.2620 0.2620 0.2620 0 -0.02(-6.76%)
Mar 15, 2018 0.2810 0.2810 0.2810 0 +0.00(+1.26%)
Jan 29, 2018 0.2775 0.2775 0.2775 0 -0.00(-0.39%)
Jan 23, 2018 0.2786 0.2786 0.2786 0 -0.03(-9.04%)
Jan 22, 2018 0.3074 0.3074 0.3063 0.3063 37,500 +0.07(+27.84%)
Jan 11, 2018 0.2396 0.2396 0.2396 0 +0.00(+1.10%)
Dec 19, 2017 0.2370 0.2370 0.2370 0 -0.01(-4.01%)
Dec 18, 2017 0.2469 0.2469 0.2469 0.2469 5,500 +0.00(+1.56%)
Dec 15, 2017 0.2431 0.2431 0.2431 0.2431 3,500 +0.00(+0.79%)
Dec 14, 2017 0.2451 0.2451 0.2412 0.2412 20,600 -0.04(-13.14%)
Dec 05, 2017 0.2777 0.2777 0.2777 0 -0.03(-10.42%)
Dec 04, 2017 0.2518 0.3188 0.2518 0.3100 7,606,537 +0.06(+23.46%)
Nov 22, 2017 0.2511 0.2511 0.2511 0 +0.00(+0.20%)
Nov 21, 2017 0.2506 0.2506 0.2506 0.2506 1,500 +0.01(+6.32%)
Nov 09, 2017 0.2357 0.2357 0.2357 0 +0.01(+5.74%)
Nov 02, 2017 0.2229 0.2229 0.2229 0 +0.00(+0.32%)
Nov 01, 2017 0.2218 0.2222 0.2218 0.2222 700,000 +0.02(+11.16%)
Oct 13, 2017 0.1999 0.1999 0.1999 0 -0.02(-7.58%)
Oct 04, 2017 0.2163 0.2163 0.2163 0 -0.00(-2.13%)
Sep 25, 2017 0.2210 0.2210 0.2210 0 -0.06(-22.13%)
Sep 12, 2017 0.2838 0.2838 0.2838 0 +0.02(+7.58%)
Aug 31, 2017 0.2638 0.2638 0.2638 0 -0.01(-4.66%)
Aug 16, 2017 0.2767 0.2767 0.2767 0 +0.01(+3.25%)
Aug 15, 2017 0.2680 0.2680 0.2680 0.2680 18,000 -0.00(-0.37%)
Aug 14, 2017 0.2690 0.2690 0.2690 0.2690 31,500 -0.00(-0.30%)
Aug 11, 2017 0.2738 0.2738 0.2698 0.2698 16,000 -0.00(-0.15%)
Aug 10, 2017 0.2664 0.2702 0.2664 0.2702 28,000 -0.00(-0.07%)
Aug 09, 2017 0.2704 0.2704 0.2704 0.2704 74,000 -0.00(-0.04%)
Aug 04, 2017 0.2705 0.2705 0.2705 0 -0.02(-6.56%)
Aug 03, 2017 0.2895 0.2895 0.2895 0.2895 25,000 +0.00(+0.91%)
Aug 02, 2017 0.2750 0.2869 0.2750 0.2869 130,500 +0.04(+18.46%)
Aug 01, 2017 0.2422 0.2422 0.2422 0.2422 500 -0.04(-15.31%)
Jul 31, 2017 0.2700 0.2860 0.2700 0.2860 13,244 +0.00(+1.20%)
Jul 20, 2017 0.2826 0.2826 0.2826 0 -0.01(-2.48%)
Jul 13, 2017 0.2898 0.2898 0.2898 0 +0.00(+1.12%)
Jul 03, 2017 0.2866 0.2866 0.2866 0.2866 0 +0.00(+0.00%)
Jun 27, 2017 0.2866 0.2866 0.2866 0 +0.02(+6.94%)
Jun 22, 2017 0.2680 0.2680 0.2680 0 +0.00(+0.00%)
Jun 20, 2017 0.2680 0.2680 0.2680 0 +0.01(+5.10%)
Jun 19, 2017 0.2550 0.2550 0.2550 0.2550 6,000 +0.01(+3.20%)
Jun 12, 2017 0.2471 0.2471 0.2471 0 -0.02(-8.48%)
Jun 05, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.45%)
Jun 02, 2017 0.2688 0.2688 0.2688 0.2688 50,000 -0.00(-0.07%)
May 31, 2017 0.2690 0.2690 0.2690 0 +0.03(+12.60%)
May 25, 2017 0.2389 0.2389 0.2389 0 -0.00(-1.48%)
May 12, 2017 0.2425 0.2425 0.2425 0 +0.01(+4.84%)
May 09, 2017 0.2313 0.2313 0.2313 0 -0.01(-5.59%)
May 05, 2017 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
May 04, 2017 0.2400 0.2400 0.2270 0.2400 76,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.